ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078150/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250318,160643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-30,5,-1.23,1770336530,731530,60.30,2470,2470,2400,3170,1710,2440,2420.07,0.00,0,-97299,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2234,2.82,0.70,12,0.79,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.20,N,078150,500,463 억,,0,N,N,11,N,00,N
20250318,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-35,5,-1.43,1663212603,687056,56.63,2470,2470,2400,3170,1710,2440,2420.78,0.00,0,-87505,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2230,2.81,0.70,12,0.74,855.00,3453.00,4660,20240709,-48.39,1541,20241209,56.07,3085,-22.04,20250211,1940,23.97,20250102,4660,-48.39,20240709,1541,56.07,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-25,5,-1.02,1535400050,633930,52.25,2470,2470,2400,3170,1710,2440,2422.03,0.00,0,-86853,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2239,2.82,0.70,12,0.68,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,130643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-30,5,-1.23,1339199004,552390,45.53,2470,2470,2400,3170,1710,2440,2424.37,0.00,0,-72207,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2234,2.82,0.70,12,0.60,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,120644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-30,5,-1.23,1239962441,511200,42.14,2470,2470,2400,3170,1710,2440,2425.59,0.00,0,-70748,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2234,2.82,0.70,12,0.55,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,110642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-30,5,-1.23,1096657243,451708,37.23,2470,2470,2410,3170,1710,2440,2427.80,0.00,0,-67552,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2234,2.82,0.70,12,0.49,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,100646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2425,-15,5,-0.61,729036982,299743,24.71,2470,2470,2420,3170,1710,2440,2432.20,0.00,0,-78889,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2248,2.84,0.70,12,0.32,855.00,3453.00,4660,20240709,-47.96,1541,20241209,57.37,3085,-21.39,20250211,1940,25.00,20250102,4660,-47.96,20240709,1541,57.37,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250318,090646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,-10,5,-0.41,145556305,59470,4.90,2470,2470,2430,3170,1710,2440,2447.57,0.00,0,-23247,2516,2477,2451,2412,2386,2465,2400,464,730,500,1700,5,1,92715916,2253,2.84,0.70,12,0.06,855.00,3453.00,4660,20240709,-47.85,1541,20241209,57.69,3085,-21.23,20250211,1940,25.26,20250102,4660,-47.85,20240709,1541,57.69,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,160643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,25,2,1.04,2928045873,1190248,98.98,2445,2490,2425,3135,1695,2415,2460.05,0.00,0,31516,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2262,2.85,0.71,12,1.28,855.00,3453.00,4660,20240709,-47.64,1541,20241209,58.34,3085,-20.91,20250211,1940,25.77,20250102,4660,-47.64,20240709,1541,58.34,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,150642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,35,2,1.45,2779011633,1129235,93.91,2445,2490,2425,3135,1695,2415,2460.97,0.00,0,31554,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2272,2.87,0.71,12,1.22,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,140643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,35,2,1.45,2560047339,1039925,86.48,2445,2490,2425,3135,1695,2415,2461.76,0.00,0,45869,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2272,2.87,0.71,12,1.12,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250318 160643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2410 -30 5 -1.23 1770336530 731530 60.30 2470 2470 2400 3170 1710 2440 2420.07 0.00 0 -97299 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2234 2.82 0.70 12 0.79 855.00 3453.00 4660 20240709 -48.28 1541 20241209 56.39 3085 -21.88 20250211 1940 24.23 20250102 4660 -48.28 20240709 1541 56.39 20241209 6.20 N 078150 500 463 억 0 N N 11 N 00 N
3 20250318 150646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2405 -35 5 -1.43 1663212603 687056 56.63 2470 2470 2400 3170 1710 2440 2420.78 0.00 0 -87505 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2230 2.81 0.70 12 0.74 855.00 3453.00 4660 20240709 -48.39 1541 20241209 56.07 3085 -22.04 20250211 1940 23.97 20250102 4660 -48.39 20240709 1541 56.07 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
4 20250318 140644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2415 -25 5 -1.02 1535400050 633930 52.25 2470 2470 2400 3170 1710 2440 2422.03 0.00 0 -86853 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2239 2.82 0.70 12 0.68 855.00 3453.00 4660 20240709 -48.18 1541 20241209 56.72 3085 -21.72 20250211 1940 24.48 20250102 4660 -48.18 20240709 1541 56.72 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
5 20250318 130643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2410 -30 5 -1.23 1339199004 552390 45.53 2470 2470 2400 3170 1710 2440 2424.37 0.00 0 -72207 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2234 2.82 0.70 12 0.60 855.00 3453.00 4660 20240709 -48.28 1541 20241209 56.39 3085 -21.88 20250211 1940 24.23 20250102 4660 -48.28 20240709 1541 56.39 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
6 20250318 120644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2410 -30 5 -1.23 1239962441 511200 42.14 2470 2470 2400 3170 1710 2440 2425.59 0.00 0 -70748 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2234 2.82 0.70 12 0.55 855.00 3453.00 4660 20240709 -48.28 1541 20241209 56.39 3085 -21.88 20250211 1940 24.23 20250102 4660 -48.28 20240709 1541 56.39 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
7 20250318 110642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2410 -30 5 -1.23 1096657243 451708 37.23 2470 2470 2410 3170 1710 2440 2427.80 0.00 0 -67552 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2234 2.82 0.70 12 0.49 855.00 3453.00 4660 20240709 -48.28 1541 20241209 56.39 3085 -21.88 20250211 1940 24.23 20250102 4660 -48.28 20240709 1541 56.39 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
8 20250318 100646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2425 -15 5 -0.61 729036982 299743 24.71 2470 2470 2420 3170 1710 2440 2432.20 0.00 0 -78889 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2248 2.84 0.70 12 0.32 855.00 3453.00 4660 20240709 -47.96 1541 20241209 57.37 3085 -21.39 20250211 1940 25.00 20250102 4660 -47.96 20240709 1541 57.37 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
9 20250318 090646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2430 -10 5 -0.41 145556305 59470 4.90 2470 2470 2430 3170 1710 2440 2447.57 0.00 0 -23247 2516 2477 2451 2412 2386 2465 2400 464 730 500 1700 5 1 92715916 2253 2.84 0.70 12 0.06 855.00 3453.00 4660 20240709 -47.85 1541 20241209 57.69 3085 -21.23 20250211 1940 25.26 20250102 4660 -47.85 20240709 1541 57.69 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
10 20250317 160643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 25 2 1.04 2928045873 1190248 98.98 2445 2490 2425 3135 1695 2415 2460.05 0.00 0 31516 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2262 2.85 0.71 12 1.28 855.00 3453.00 4660 20240709 -47.64 1541 20241209 58.34 3085 -20.91 20250211 1940 25.77 20250102 4660 -47.64 20240709 1541 58.34 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
11 20250317 150642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 35 2 1.45 2779011633 1129235 93.91 2445 2490 2425 3135 1695 2415 2460.97 0.00 0 31554 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2272 2.87 0.71 12 1.22 855.00 3453.00 4660 20240709 -47.42 1541 20241209 58.99 3085 -20.58 20250211 1940 26.29 20250102 4660 -47.42 20240709 1541 58.99 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
12 20250317 140643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 35 2 1.45 2560047339 1039925 86.48 2445 2490 2425 3135 1695 2415 2461.76 0.00 0 45869 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2272 2.87 0.71 12 1.12 855.00 3453.00 4660 20240709 -47.42 1541 20241209 58.99 3085 -20.58 20250211 1940 26.29 20250102 4660 -47.42 20240709 1541 58.99 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N